Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $13.26 | $34.72 | 198,500 | — | — |
| 2001-12-28 | $13.79 | $36.11 | 143,500 | — | — |
| 2001-12-27 | $13.22 | $34.62 | 154,000 | — | — |
| 2001-12-26 | $13.35 | $34.96 | 112,000 | — | — |
| 2001-12-24 | $13.00 | $34.04 | 54,600 | — | — |
| 2001-12-21 | $13.19 | $34.54 | 279,400 | — | — |
| 2001-12-20 | $12.75 | $33.39 | 187,700 | — | — |
| 2001-12-19 | $12.77 | $33.44 | 294,800 | — | — |
| 2001-12-18 | $12.00 | $31.42 | 216,600 | — | — |
| 2001-12-17 | $12.34 | $32.31 | 298,400 | — | — |
| 2001-12-14 | $12.90 | $33.78 | 240,600 | — | — |
| 2001-12-13 | $12.16 | $31.84 | 166,200 | — | — |
| 2001-12-12 | $12.11 | $31.71 | 157,300 | — | — |
| 2001-12-11 | $12.00 | $31.42 | 544,300 | — | — |
| 2001-12-10 | $11.61 | $30.40 | 102,300 | — | — |
| 2001-12-07 | $12.15 | $31.82 | 207,700 | — | — |
| 2001-12-06 | $11.98 | $31.37 | 156,900 | — | — |
| 2001-12-05 | $11.84 | $31.01 | 275,100 | — | — |
| 2001-12-04 | $11.89 | $31.14 | 178,600 | — | — |
| 2001-12-03 | $12.05 | $31.56 | 97,400 | — | — |
| 2001-11-30 | $12.00 | $31.42 | 266,900 | — | — |
| 2001-11-29 | $11.85 | $31.03 | 135,600 | — | — |
| 2001-11-28 | $11.90 | $31.16 | 135,000 | — | — |
| 2001-11-27 | $12.21 | $31.97 | 201,700 | — | — |
| 2001-11-26 | $11.84 | $31.01 | 198,200 | — | — |
| 2001-11-23 | $11.97 | $31.35 | 35,200 | — | — |
| 2001-11-21 | $11.86 | $31.06 | 119,800 | — | — |
| 2001-11-20 | $11.73 | $30.72 | 280,900 | — | — |
| 2001-11-19 | $12.22 | $31.69 | 84,900 | — | — |
| 2001-11-16 | $12.25 | $31.76 | 170,200 | — | — |
| 2001-11-15 | $12.23 | $31.71 | 192,400 | — | — |
| 2001-11-14 | $12.27 | $31.82 | 245,900 | — | — |
| 2001-11-13 | $12.20 | $31.63 | 285,700 | — | — |
| 2001-11-12 | $12.07 | $31.30 | 155,900 | — | — |
| 2001-11-09 | $11.96 | $31.01 | 131,200 | — | — |
| 2001-11-08 | $12.18 | $31.58 | 287,900 | — | — |
| 2001-11-07 | $11.32 | $29.35 | 366,400 | — | — |
| 2001-11-06 | $11.25 | $29.17 | 333,800 | — | — |
| 2001-11-05 | $10.89 | $28.24 | 643,300 | — | — |
| 2001-11-02 | $10.72 | $27.80 | 473,700 | — | — |
| 2001-11-01 | $11.29 | $29.27 | 662,500 | — | — |
| 2001-10-31 | $11.99 | $31.09 | 677,800 | — | — |
| 2001-10-30 | $13.65 | $35.39 | 128,800 | — | — |
| 2001-10-29 | $13.71 | $35.55 | 143,500 | — | — |
| 2001-10-26 | $13.78 | $35.73 | 129,300 | — | — |
| 2001-10-25 | $13.44 | $34.85 | 202,200 | — | — |
| 2001-10-24 | $13.89 | $36.02 | 182,600 | — | — |
| 2001-10-23 | $13.75 | $35.65 | 167,600 | — | — |
| 2001-10-22 | $14.00 | $36.30 | 105,100 | — | — |
| 2001-10-19 | $13.99 | $36.28 | 224,900 | — | — |
| 2001-10-18 | $13.96 | $36.20 | 166,400 | — | — |
| 2001-10-17 | $14.25 | $36.95 | 121,300 | — | — |
| 2001-10-16 | $14.28 | $37.03 | 237,800 | — | — |
| 2001-10-15 | $14.24 | $36.92 | 136,900 | — | — |
| 2001-10-12 | $14.06 | $36.46 | 111,100 | — | — |
| 2001-10-11 | $13.97 | $36.22 | 135,900 | — | — |
| 2001-10-10 | $14.00 | $36.30 | 111,700 | — | — |
| 2001-10-09 | $13.58 | $35.21 | 140,500 | — | — |
| 2001-10-08 | $14.13 | $36.64 | 266,800 | — | — |
| 2001-10-05 | $14.14 | $36.66 | 164,300 | — | — |
| 2001-10-04 | $14.07 | $36.48 | 320,900 | — | — |
| 2001-10-03 | $13.80 | $35.78 | 263,500 | — | — |
| 2001-10-02 | $13.75 | $35.65 | 326,300 | — | — |
| 2001-10-01 | $13.50 | $35.01 | 106,000 | — | — |
| 2001-09-28 | $13.60 | $35.26 | 201,600 | — | — |
| 2001-09-27 | $13.57 | $35.19 | 88,300 | — | — |
| 2001-09-26 | $13.60 | $35.26 | 149,800 | — | — |
| 2001-09-25 | $14.02 | $36.35 | 160,700 | — | — |
| 2001-09-24 | $14.45 | $37.47 | 176,900 | — | — |
| 2001-09-21 | $13.96 | $36.20 | 217,000 | — | — |
| 2001-09-20 | $14.38 | $37.29 | 172,900 | — | — |
| 2001-09-19 | $14.99 | $38.87 | 268,100 | — | — |
| 2001-09-18 | $15.30 | $39.67 | 196,400 | — | — |
| 2001-09-17 | $15.40 | $39.93 | 190,400 | — | — |
| 2001-09-10 | $15.85 | $41.10 | 149,500 | — | — |
| 2001-09-07 | $15.92 | $41.28 | 103,400 | — | — |
| 2001-09-06 | $16.25 | $42.14 | 180,500 | — | — |
| 2001-09-05 | $16.48 | $42.73 | 160,900 | — | — |
| 2001-09-04 | $16.40 | $42.52 | 220,900 | — | — |
| 2001-08-31 | $16.27 | $42.19 | 162,300 | — | — |
| 2001-08-30 | $16.37 | $42.45 | 302,300 | — | — |
| 2001-08-29 | $16.79 | $43.54 | 182,700 | — | — |
| 2001-08-28 | $16.92 | $43.87 | 110,000 | — | — |
| 2001-08-27 | $16.98 | $44.03 | 95,700 | — | — |
| 2001-08-24 | $17.20 | $44.60 | 92,100 | — | — |
| 2001-08-23 | $17.21 | $44.63 | 132,600 | — | — |
| 2001-08-22 | $16.98 | $44.03 | 274,000 | — | — |
| 2001-08-21 | $17.10 | $44.34 | 96,200 | — | — |
| 2001-08-20 | $17.35 | $44.99 | 150,500 | — | — |
| 2001-08-17 | $17.30 | $44.86 | 125,600 | — | — |
| 2001-08-16 | $17.28 | $44.50 | 142,200 | — | — |
| 2001-08-15 | $16.96 | $43.67 | 98,100 | — | — |
| 2001-08-14 | $17.12 | $44.08 | 88,700 | — | — |
| 2001-08-13 | $17.42 | $44.86 | 117,000 | — | — |
| 2001-08-10 | $17.48 | $45.01 | 171,700 | — | — |
| 2001-08-09 | $17.03 | $43.85 | 116,400 | — | — |
| 2001-08-08 | $16.65 | $42.87 | 248,500 | — | — |
| 2001-08-07 | $17.10 | $44.03 | 132,000 | — | — |
| 2001-08-06 | $16.74 | $43.11 | 85,300 | — | — |
| 2001-08-03 | $17.00 | $43.77 | 196,500 | — | — |
| 2001-08-02 | $17.19 | $44.26 | 154,800 | — | — |
| 2001-08-01 | $17.20 | $44.29 | 191,300 | — | — |
| 2001-07-31 | $17.30 | $44.55 | 366,400 | — | — |
| 2001-07-30 | $16.95 | $43.65 | 128,000 | — | — |
| 2001-07-27 | $16.49 | $42.46 | 122,800 | — | — |
| 2001-07-26 | $16.58 | $42.69 | 162,300 | — | — |
| 2001-07-25 | $16.43 | $42.31 | 162,200 | — | — |
| 2001-07-24 | $16.26 | $41.87 | 222,900 | — | — |
| 2001-07-23 | $16.70 | $43.00 | 243,500 | — | — |
| 2001-07-20 | $17.19 | $44.26 | 115,100 | — | — |
| 2001-07-19 | $17.65 | $45.45 | 255,100 | — | — |
| 2001-07-18 | $17.72 | $45.63 | 127,800 | — | — |
| 2001-07-17 | $18.30 | $47.12 | 104,900 | — | — |
| 2001-07-16 | $18.00 | $46.35 | 64,200 | — | — |
| 2001-07-13 | $18.51 | $47.66 | 103,000 | — | — |
| 2001-07-12 | $18.75 | $48.28 | 224,300 | — | — |
| 2001-07-11 | $18.32 | $47.17 | 123,600 | — | — |
| 2001-07-10 | $18.65 | $48.02 | 109,500 | — | — |
| 2001-07-09 | $18.75 | $48.28 | 90,400 | — | — |
| 2001-07-06 | $18.52 | $47.69 | 112,200 | — | — |
| 2001-07-05 | $18.74 | $48.26 | 141,800 | — | — |
| 2001-07-03 | $18.40 | $47.38 | 196,400 | — | — |
| 2001-07-02 | $19.00 | $48.92 | 395,900 | — | — |
| 2001-06-29 | $19.98 | $51.45 | 552,000 | — | — |
| 2001-06-28 | $19.65 | $50.60 | 221,700 | — | — |
| 2001-06-27 | $18.91 | $48.69 | 205,600 | — | — |
| 2001-06-26 | $18.27 | $47.04 | 220,300 | — | — |
| 2001-06-25 | $17.70 | $45.58 | 379,200 | — | — |
| 2001-06-22 | $17.95 | $46.22 | 243,600 | — | — |
| 2001-06-21 | $18.39 | $47.35 | 168,800 | — | — |
| 2001-06-20 | $18.82 | $48.46 | 191,800 | — | — |
| 2001-06-19 | $18.97 | $48.85 | 96,800 | — | — |
| 2001-06-18 | $19.25 | $49.57 | 146,200 | — | — |
| 2001-06-15 | $19.22 | $49.49 | 470,500 | — | — |
| 2001-06-14 | $19.88 | $51.19 | 158,500 | — | — |
| 2001-06-13 | $20.40 | $52.53 | 258,800 | — | — |
| 2001-06-12 | $20.45 | $52.66 | 331,200 | — | — |
| 2001-06-11 | $21.21 | $54.62 | 302,200 | — | — |
| 2001-06-08 | $21.42 | $55.16 | 84,900 | — | — |
| 2001-06-07 | $21.47 | $55.28 | 107,100 | — | — |
| 2001-06-06 | $21.98 | $56.60 | 332,900 | — | — |
| 2001-06-05 | $22.00 | $56.65 | 200,400 | — | — |
| 2001-06-04 | $22.00 | $56.65 | 155,300 | — | — |
| 2001-06-01 | $21.90 | $56.39 | 112,900 | — | — |
| 2001-05-31 | $22.03 | $56.73 | 234,000 | — | — |
| 2001-05-30 | $21.30 | $54.85 | 153,700 | — | — |
| 2001-05-29 | $22.03 | $56.73 | 237,400 | — | — |
| 2001-05-25 | $22.91 | $58.99 | 81,800 | — | — |
| 2001-05-24 | $22.95 | $59.10 | 204,200 | — | — |
| 2001-05-23 | $23.42 | $60.31 | 581,400 | — | — |
| 2001-05-22 | $22.32 | $57.47 | 160,800 | — | — |
| 2001-05-21 | $22.58 | $58.14 | 395,000 | — | — |
| 2001-05-18 | $22.16 | $57.06 | 718,900 | — | — |
| 2001-05-17 | $20.95 | $53.64 | 246,200 | — | — |
| 2001-05-16 | $20.10 | $51.46 | 202,600 | — | — |
| 2001-05-15 | $19.86 | $50.85 | 96,700 | — | — |
| 2001-05-14 | $19.60 | $50.18 | 127,400 | — | — |
| 2001-05-11 | $20.20 | $51.72 | 77,500 | — | — |
| 2001-05-10 | $19.98 | $51.15 | 157,400 | — | — |
| 2001-05-09 | $20.13 | $51.54 | 144,400 | — | — |
| 2001-05-08 | $20.31 | $52.00 | 117,700 | — | — |
| 2001-05-07 | $20.12 | $51.51 | 111,200 | — | — |
| 2001-05-04 | $20.38 | $52.18 | 108,800 | — | — |
| 2001-05-03 | $20.25 | $51.84 | 144,600 | — | — |
| 2001-05-02 | $20.70 | $53.00 | 169,700 | — | — |
| 2001-05-01 | $21.05 | $53.89 | 268,100 | — | — |
| 2001-04-30 | $19.90 | $50.95 | 236,800 | — | — |
| 2001-04-27 | $19.39 | $49.64 | 289,600 | — | — |
| 2001-04-26 | $18.84 | $48.23 | 165,200 | — | — |
| 2001-04-25 | $18.88 | $48.34 | 138,200 | — | — |
| 2001-04-24 | $18.64 | $47.72 | 323,700 | — | — |
| 2001-04-23 | $18.14 | $46.44 | 97,200 | — | — |
| 2001-04-20 | $18.12 | $46.39 | 131,100 | — | — |
| 2001-04-19 | $18.23 | $46.67 | 149,000 | — | — |
| 2001-04-18 | $18.00 | $46.08 | 218,400 | — | — |
| 2001-04-17 | $18.53 | $47.44 | 164,200 | — | — |
| 2001-04-16 | $18.17 | $46.52 | 145,500 | — | — |
| 2001-04-12 | $18.08 | $46.29 | 117,600 | — | — |
| 2001-04-11 | $18.00 | $46.08 | 105,700 | — | — |
| 2001-04-10 | $18.01 | $46.11 | 374,400 | — | — |
| 2001-04-09 | $17.35 | $44.42 | 126,900 | — | — |
| 2001-04-06 | $16.81 | $43.04 | 122,200 | — | — |
| 2001-04-05 | $17.02 | $43.58 | 150,400 | — | — |
| 2001-04-04 | $16.79 | $42.99 | 284,600 | — | — |
| 2001-04-03 | $16.99 | $43.50 | 166,200 | — | — |
| 2001-04-02 | $16.93 | $43.34 | 156,000 | — | — |
| 2001-03-30 | $17.62 | $45.11 | 186,500 | — | — |
| 2001-03-29 | $16.61 | $42.53 | 288,800 | — | — |
| 2001-03-28 | $16.64 | $42.60 | 164,200 | — | — |
| 2001-03-27 | $16.94 | $43.37 | 134,100 | — | — |
| 2001-03-26 | $16.77 | $42.93 | 122,500 | — | — |
| 2001-03-23 | $16.34 | $41.83 | 197,000 | — | — |
| 2001-03-22 | $16.31 | $41.76 | 252,600 | — | — |
| 2001-03-21 | $17.00 | $43.52 | 265,300 | — | — |
| 2001-03-20 | $16.99 | $43.50 | 613,000 | — | — |
| 2001-03-19 | $16.25 | $41.60 | 106,500 | — | — |
| 2001-03-16 | $15.87 | $40.63 | 156,200 | — | — |
| 2001-03-15 | $16.00 | $40.96 | 162,600 | — | — |
| 2001-03-14 | $16.18 | $41.42 | 308,800 | — | — |
| 2001-03-13 | $16.20 | $41.48 | 205,800 | — | — |
| 2001-03-12 | $15.97 | $40.89 | 197,400 | — | — |
| 2001-03-09 | $16.35 | $41.86 | 121,100 | — | — |
| 2001-03-08 | $16.30 | $41.73 | 118,200 | — | — |
| 2001-03-07 | $16.23 | $41.55 | 108,700 | — | — |
| 2001-03-06 | $16.12 | $41.27 | 100,800 | — | — |
| 2001-03-05 | $16.17 | $41.40 | 52,700 | — | — |
| 2001-03-02 | $16.25 | $41.60 | 280,300 | — | — |
| 2001-03-01 | $16.19 | $41.45 | 242,500 | — | — |
| 2001-02-28 | $15.75 | $40.32 | 174,800 | — | — |
| 2001-02-27 | $15.95 | $40.84 | 161,900 | — | — |
| 2001-02-26 | $16.19 | $41.45 | 331,900 | — | — |
| 2001-02-23 | $16.21 | $41.50 | 174,100 | — | — |
| 2001-02-22 | $16.18 | $41.42 | 169,700 | — | — |
| 2001-02-21 | $16.81 | $43.04 | 120,300 | — | — |
| 2001-02-20 | $16.73 | $42.53 | 298,000 | — | — |
| 2001-02-16 | $16.60 | $42.19 | 283,200 | — | — |
| 2001-02-15 | $16.70 | $42.45 | 366,400 | — | — |
| 2001-02-14 | $17.04 | $43.31 | 135,400 | — | — |
| 2001-02-13 | $17.48 | $44.43 | 224,100 | — | — |
| 2001-02-12 | $17.48 | $44.43 | 232,600 | — | — |
| 2001-02-09 | $16.78 | $42.65 | 412,500 | — | — |
| 2001-02-08 | $17.18 | $43.67 | 151,400 | — | — |
| 2001-02-07 | $17.00 | $43.21 | 129,800 | — | — |
| 2001-02-06 | $16.98 | $43.16 | 189,800 | — | — |
| 2001-02-05 | $16.74 | $42.55 | 173,300 | — | — |
| 2001-02-02 | $17.06 | $43.36 | 225,100 | — | — |
| 2001-02-01 | $17.46 | $44.38 | 242,900 | — | — |
| 2001-01-31 | $17.25 | $43.85 | 347,300 | — | — |
| 2001-01-30 | $17.88 | $45.45 | 456,900 | — | — |
| 2001-01-29 | $17.62 | $44.79 | 571,500 | — | — |
| 2001-01-26 | $16.50 | $41.94 | 578,800 | — | — |
| 2001-01-25 | $16.81 | $42.74 | 398,400 | — | — |
| 2001-01-24 | $16.56 | $42.10 | 573,700 | — | — |
| 2001-01-23 | $16.38 | $41.62 | 287,000 | — | — |
| 2001-01-22 | $16.50 | $41.94 | 250,000 | — | — |
| 2001-01-19 | $16.63 | $42.26 | 515,300 | — | — |
| 2001-01-18 | $16.50 | $41.94 | 472,000 | — | — |
| 2001-01-17 | $16.63 | $42.26 | 285,100 | — | — |
| 2001-01-16 | $17.13 | $43.53 | 932,100 | — | — |
| 2001-01-12 | $16.94 | $43.05 | 206,000 | — | — |
| 2001-01-11 | $16.75 | $42.58 | 186,700 | — | — |
| 2001-01-10 | $16.75 | $42.58 | 199,100 | — | — |
| 2001-01-09 | $16.13 | $40.99 | 949,200 | — | — |
| 2001-01-08 | $16.94 | $43.05 | 227,200 | — | — |
| 2001-01-05 | $16.94 | $43.05 | 256,900 | — | — |
| 2001-01-04 | $16.94 | $43.05 | 932,800 | — | — |
| 2001-01-03 | $18.38 | $46.71 | 833,200 | — | — |
| 2001-01-02 | $19.25 | $48.93 | 193,100 | — | — |